Allos S.A. (BVMF:ALOS3)
Brazil · Delayed Price · Currency is BRL 23.97
+0.70 (3.01%)
Aug 28, 2025, 4:45 PM GMT-3
Allos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 23.37 | 24.33 | 23.31 | 23.91 | 23.91 | 2.75% | 7,895,500 |
| Aug 27, 2025 | 22.60 | 23.32 | 22.58 | 23.27 | 23.27 | 1.97% | 4,135,600 |
| Aug 26, 2025 | 22.88 | 22.98 | 22.73 | 22.82 | 22.82 | -0.74% | 3,179,700 |
| Aug 25, 2025 | 23.04 | 23.35 | 22.95 | 22.99 | 22.99 | -0.22% | 5,753,800 |
| Aug 22, 2025 | 22.70 | 23.06 | 22.53 | 23.04 | 23.04 | 1.99% | 4,823,800 |
| Aug 21, 2025 | 22.59 | 22.75 | 22.47 | 22.59 | 22.49 | -0.31% | 4,777,300 |
| Aug 20, 2025 | 22.69 | 22.86 | 22.50 | 22.66 | 22.56 | -0.13% | 3,746,600 |
| Aug 19, 2025 | 23.00 | 23.00 | 22.57 | 22.69 | 22.59 | -2.03% | 3,317,500 |
| Aug 18, 2025 | 22.86 | 23.30 | 22.86 | 23.16 | 23.06 | 1.31% | 3,121,600 |
| Aug 15, 2025 | 22.85 | 22.95 | 22.68 | 22.86 | 22.76 | - | 2,545,700 |
| Aug 14, 2025 | 22.62 | 23.10 | 22.18 | 22.86 | 22.76 | 0.57% | 4,342,400 |
| Aug 13, 2025 | 22.88 | 23.10 | 22.57 | 22.73 | 22.63 | -0.44% | 4,568,300 |
| Aug 12, 2025 | 22.44 | 22.98 | 22.44 | 22.83 | 22.73 | 1.83% | 4,174,400 |
| Aug 11, 2025 | 22.28 | 22.67 | 22.17 | 22.42 | 22.32 | 0.40% | 3,817,500 |
| Aug 8, 2025 | 22.15 | 22.51 | 22.09 | 22.33 | 22.23 | 0.45% | 5,849,900 |
| Aug 7, 2025 | 22.00 | 22.49 | 21.88 | 22.23 | 22.13 | 1.28% | 4,548,600 |
| Aug 6, 2025 | 21.70 | 21.95 | 21.54 | 21.95 | 21.85 | 1.67% | 3,813,100 |
| Aug 5, 2025 | 21.55 | 21.69 | 21.30 | 21.59 | 21.49 | 0.23% | 5,151,600 |
| Aug 4, 2025 | 21.88 | 21.91 | 21.43 | 21.54 | 21.44 | - | 2,602,300 |
| Aug 1, 2025 | 21.66 | 21.83 | 21.41 | 21.54 | 21.44 | 1.08% | 6,541,400 |
| Jul 31, 2025 | 21.29 | 21.43 | 20.99 | 21.31 | 21.21 | -0.51% | 4,326,900 |
| Jul 30, 2025 | 21.15 | 21.80 | 21.14 | 21.42 | 21.32 | 0.99% | 4,407,600 |
| Jul 29, 2025 | 21.09 | 21.35 | 20.94 | 21.21 | 21.11 | 0.76% | 3,194,000 |
| Jul 28, 2025 | 21.26 | 21.48 | 20.93 | 21.05 | 20.95 | -0.99% | 3,215,900 |
| Jul 25, 2025 | 21.20 | 21.37 | 21.16 | 21.26 | 21.16 | 0.14% | 1,896,700 |
| Jul 24, 2025 | 21.36 | 21.43 | 21.20 | 21.23 | 21.13 | -1.35% | 2,113,200 |
| Jul 23, 2025 | 21.07 | 21.59 | 20.96 | 21.52 | 21.42 | 1.22% | 2,745,500 |
| Jul 22, 2025 | 21.69 | 21.78 | 21.26 | 21.26 | 21.16 | -1.53% | 6,174,468 |
| Jul 21, 2025 | 21.78 | 21.86 | 21.55 | 21.59 | 21.49 | -0.37% | 3,617,080 |
| Jul 18, 2025 | 22.07 | 22.18 | 21.60 | 21.67 | 21.57 | -2.48% | 7,788,925 |
| Jul 17, 2025 | 22.19 | 22.29 | 21.92 | 22.22 | 22.11 | 0.86% | 4,303,779 |
| Jul 16, 2025 | 22.05 | 22.14 | 21.85 | 22.03 | 21.92 | 0.64% | 6,617,195 |
| Jul 15, 2025 | 21.65 | 22.05 | 21.65 | 21.89 | 21.78 | 1.16% | 7,142,921 |
| Jul 14, 2025 | 21.50 | 21.85 | 21.50 | 21.64 | 21.54 | - | 2,941,534 |
| Jul 11, 2025 | 21.57 | 21.89 | 21.57 | 21.64 | 21.54 | -0.96% | 3,315,430 |
| Jul 10, 2025 | 21.69 | 21.93 | 21.49 | 21.85 | 21.75 | -0.50% | 4,084,626 |
| Jul 9, 2025 | 22.19 | 22.31 | 21.85 | 21.96 | 21.85 | -1.70% | 3,807,494 |
| Jul 8, 2025 | 22.31 | 22.40 | 22.12 | 22.34 | 22.23 | -0.09% | 3,244,690 |
| Jul 7, 2025 | 22.83 | 22.89 | 22.14 | 22.36 | 22.25 | -1.67% | 6,501,037 |
| Jul 4, 2025 | 22.50 | 22.79 | 22.34 | 22.74 | 22.74 | 0.89% | 1,867,875 |
| Jul 3, 2025 | 22.29 | 22.67 | 22.13 | 22.54 | 22.54 | 1.12% | 1,645,004 |
| Jul 2, 2025 | 22.77 | 22.80 | 22.23 | 22.29 | 22.29 | -2.11% | 4,968,774 |
| Jul 1, 2025 | 22.75 | 22.96 | 22.65 | 22.77 | 22.77 | 0.71% | 3,751,727 |
| Jun 30, 2025 | 22.46 | 22.72 | 22.30 | 22.61 | 22.61 | 0.76% | 3,586,734 |
| Jun 27, 2025 | 22.16 | 22.60 | 22.16 | 22.44 | 22.44 | -0.04% | 2,330,498 |
| Jun 26, 2025 | 22.20 | 22.64 | 22.11 | 22.45 | 22.45 | 1.77% | 4,211,938 |
| Jun 25, 2025 | 22.15 | 22.34 | 22.06 | 22.06 | 22.06 | -0.45% | 4,420,339 |
| Jun 24, 2025 | 21.44 | 22.31 | 21.44 | 22.16 | 22.16 | 2.93% | 5,356,723 |
| Jun 23, 2025 | 21.36 | 21.66 | 21.23 | 21.53 | 21.53 | 0.80% | 3,451,800 |
| Jun 20, 2025 | 21.57 | 21.69 | 21.29 | 21.36 | 21.36 | -1.52% | 6,315,200 |